1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
| date,time,code,open,high,low,close,volume,amount,adjustflag
| 2025-06-30,20250630093500000,sz.300370,3.2300000000,3.3200000000,3.2300000000,3.2600000000,26296200,85783760.0000,2
| 2025-06-30,20250630094000000,sz.300370,3.2500000000,3.2700000000,3.2200000000,3.2300000000,13833100,44850536.0000,2
| 2025-06-30,20250630094500000,sz.300370,3.2300000000,3.2300000000,3.2000000000,3.2200000000,10550000,33945096.0000,2
| 2025-06-30,20250630095000000,sz.300370,3.2100000000,3.2100000000,3.1900000000,3.2100000000,8483000,27131952.0000,2
| 2025-06-30,20250630095500000,sz.300370,3.2100000000,3.2700000000,3.1900000000,3.2300000000,6053200,19484800.0000,2
| 2025-06-30,20250630100000000,sz.300370,3.2300000000,3.2400000000,3.2200000000,3.2400000000,2735900,8835696.0000,2
| 2025-06-30,20250630100500000,sz.300370,3.2300000000,3.2400000000,3.2100000000,3.2100000000,2558900,8244112.0000,2
| 2025-06-30,20250630101000000,sz.300370,3.2100000000,3.2200000000,3.2100000000,3.2100000000,2008200,6452064.0000,2
| 2025-06-30,20250630101500000,sz.300370,3.2100000000,3.2200000000,3.2100000000,3.2100000000,2040100,6554256.0000,2
| 2025-06-30,20250630102000000,sz.300370,3.2200000000,3.2400000000,3.2100000000,3.2200000000,1825900,5889968.0000,2
| 2025-06-30,20250630102500000,sz.300370,3.2300000000,3.2400000000,3.2200000000,3.2300000000,1720400,5553936.0000,2
| 2025-06-30,20250630103000000,sz.300370,3.2200000000,3.2300000000,3.2200000000,3.2300000000,1388900,4479840.0000,2
| 2025-06-30,20250630103500000,sz.300370,3.2200000000,3.2500000000,3.2200000000,3.2500000000,1919500,6209808.0000,2
| 2025-06-30,20250630104000000,sz.300370,3.2400000000,3.2500000000,3.2200000000,3.2200000000,2467300,7980688.0000,2
| 2025-06-30,20250630104500000,sz.300370,3.2200000000,3.2300000000,3.2200000000,3.2200000000,1376900,4438144.0000,2
| 2025-06-30,20250630105000000,sz.300370,3.2300000000,3.2300000000,3.2200000000,3.2200000000,687000,2214944.0000,2
| 2025-06-30,20250630105500000,sz.300370,3.2200000000,3.2400000000,3.2200000000,3.2300000000,820300,2649280.0000,2
| 2025-06-30,20250630110000000,sz.300370,3.2400000000,3.2400000000,3.2200000000,3.2400000000,1274100,4117216.0000,2
| 2025-06-30,20250630110500000,sz.300370,3.2400000000,3.2400000000,3.2200000000,3.2200000000,776300,2505216.0000,2
| 2025-06-30,20250630111000000,sz.300370,3.2300000000,3.2300000000,3.2200000000,3.2300000000,506400,1633504.0000,2
| 2025-06-30,20250630111500000,sz.300370,3.2200000000,3.2300000000,3.2200000000,3.2200000000,566100,1825952.0000,2
| 2025-06-30,20250630112000000,sz.300370,3.2300000000,3.2300000000,3.2100000000,3.2200000000,1912400,6155168.0000,2
| 2025-06-30,20250630112500000,sz.300370,3.2100000000,3.2300000000,3.2100000000,3.2300000000,1666700,5358336.0000,2
| 2025-06-30,20250630113000000,sz.300370,3.2300000000,3.2300000000,3.2100000000,3.2200000000,1802100,5802304.0000,2
| 2025-06-30,20250630130500000,sz.300370,3.2300000000,3.2300000000,3.2100000000,3.2300000000,1395100,4498112.0000,2
| 2025-06-30,20250630131000000,sz.300370,3.2200000000,3.2300000000,3.2100000000,3.2300000000,1075000,3459104.0000,2
| 2025-06-30,20250630131500000,sz.300370,3.2200000000,3.2200000000,3.2100000000,3.2200000000,1091300,3509920.0000,2
| 2025-06-30,20250630132000000,sz.300370,3.2100000000,3.2200000000,3.2100000000,3.2200000000,1199400,3857184.0000,2
| 2025-06-30,20250630132500000,sz.300370,3.2200000000,3.2300000000,3.2100000000,3.2200000000,1785700,5750048.0000,2
| 2025-06-30,20250630133000000,sz.300370,3.2300000000,3.2300000000,3.2200000000,3.2300000000,1416500,4572512.0000,2
| 2025-06-30,20250630133500000,sz.300370,3.2200000000,3.2300000000,3.2100000000,3.2200000000,1927300,6201792.0000,2
| 2025-06-30,20250630134000000,sz.300370,3.2100000000,3.2200000000,3.2000000000,3.2100000000,2856100,9168224.0000,2
| 2025-06-30,20250630134500000,sz.300370,3.2100000000,3.2100000000,3.2000000000,3.2000000000,1095200,3507072.0000,2
| 2025-06-30,20250630135000000,sz.300370,3.2000000000,3.2100000000,3.2000000000,3.2100000000,987100,3162144.0000,2
| 2025-06-30,20250630135500000,sz.300370,3.2100000000,3.2100000000,3.1900000000,3.1900000000,3578000,11439040.0000,2
| 2025-06-30,20250630140000000,sz.300370,3.2000000000,3.2000000000,3.1800000000,3.1900000000,3689000,11768352.0000,2
| 2025-06-30,20250630140500000,sz.300370,3.1900000000,3.2000000000,3.1900000000,3.1900000000,1253300,4000768.0000,2
| 2025-06-30,20250630141000000,sz.300370,3.2000000000,3.2000000000,3.1900000000,3.2000000000,800900,2559232.0000,2
| 2025-06-30,20250630141500000,sz.300370,3.2000000000,3.2000000000,3.1800000000,3.1900000000,3017900,9628512.0000,2
| 2025-06-30,20250630142000000,sz.300370,3.1800000000,3.2000000000,3.1800000000,3.2000000000,1453500,4635584.0000,2
| 2025-06-30,20250630142500000,sz.300370,3.2000000000,3.2000000000,3.1900000000,3.1900000000,1766200,5639456.0000,2
| 2025-06-30,20250630143000000,sz.300370,3.1900000000,3.2000000000,3.1900000000,3.2000000000,2225000,7105888.0000,2
| 2025-06-30,20250630143500000,sz.300370,3.2000000000,3.2000000000,3.1900000000,3.2000000000,1593000,5091136.0000,2
| 2025-06-30,20250630144000000,sz.300370,3.2000000000,3.2000000000,3.1900000000,3.2000000000,1168300,3734560.0000,2
| 2025-06-30,20250630144500000,sz.300370,3.2000000000,3.2000000000,3.1900000000,3.1900000000,2134900,6817600.0000,2
| 2025-06-30,20250630145000000,sz.300370,3.2000000000,3.2000000000,3.1900000000,3.2000000000,2173700,6949952.0000,2
| 2025-06-30,20250630145500000,sz.300370,3.1900000000,3.2200000000,3.1900000000,3.2100000000,5068300,16229440.0000,2
| 2025-06-30,20250630150000000,sz.300370,3.2100000000,3.2100000000,3.2000000000,3.2000000000,5429400,17392160.0000,2
|
|
